大倉工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/03/23 | 2,159 | 2,161 | 2,117 | 2,132 | -27 | -1.3% | 13,200 |
2021/03/22 | 2,169 | 2,169 | 2,128 | 2,159 | -11 | -0.5% | 21,600 |
2021/03/19 | 2,118 | 2,172 | 2,110 | 2,170 | +37 | +1.7% | 31,400 |
2021/03/18 | 2,103 | 2,144 | 2,093 | 2,133 | +19 | +0.9% | 24,800 |
2021/03/17 | 2,065 | 2,114 | 2,062 | 2,114 | +44 | +2.1% | 17,400 |
2021/03/16 | 2,068 | 2,070 | 2,043 | 2,070 | +2 | +0.1% | 11,200 |
2021/03/15 | 2,031 | 2,069 | 2,026 | 2,068 | +66 | +3.3% | 21,500 |
2021/03/12 | 1,990 | 2,005 | 1,965 | 2,002 | -9 | -0.4% | 16,500 |
2021/03/11 | 2,028 | 2,028 | 2,007 | 2,011 | -14 | -0.7% | 10,400 |
2021/03/10 | 1,985 | 2,028 | 1,981 | 2,025 | +16 | +0.8% | 25,000 |
2021/03/09 | 1,999 | 2,010 | 1,967 | 2,009 | +13 | +0.7% | 23,700 |
2021/03/08 | 2,000 | 2,013 | 1,971 | 1,996 | +6 | +0.3% | 20,900 |
2021/03/05 | 1,950 | 1,995 | 1,903 | 1,990 | +36 | +1.8% | 24,700 |
2021/03/04 | 1,917 | 1,954 | 1,917 | 1,954 | +37 | +1.9% | 14,700 |
2021/03/03 | 1,890 | 1,928 | 1,887 | 1,917 | +20 | +1.1% | 14,200 |
2021/03/02 | 1,885 | 1,908 | 1,862 | 1,897 | +8 | +0.4% | 19,400 |
2021/03/01 | 1,876 | 1,897 | 1,866 | 1,889 | +12 | +0.6% | 22,800 |
2021/02/26 | 1,915 | 1,922 | 1,877 | 1,877 | -48 | -2.5% | 22,500 |
2021/02/25 | 1,936 | 1,947 | 1,896 | 1,925 | +1 | +0.1% | 32,900 |
2021/02/24 | 1,998 | 1,998 | 1,912 | 1,924 | -76 | -3.8% | 19,700 |
2021/02/22 | 2,020 | 2,034 | 1,996 | 2,000 | -2 | -0.1% | 17,500 |
2021/02/19 | 1,990 | 2,018 | 1,986 | 2,002 | +21 | +1.1% | 13,600 |
2021/02/18 | 2,014 | 2,024 | 1,977 | 1,981 | -55 | -2.7% | 22,600 |
2021/02/17 | 2,004 | 2,058 | 1,990 | 2,036 | +47 | +2.4% | 17,000 |
2021/02/16 | 2,000 | 2,034 | 1,977 | 1,989 | -55 | -2.7% | 28,800 |
2021/02/15 | 1,945 | 2,053 | 1,945 | 2,044 | +125 | +6.5% | 41,400 |
2021/02/12 | 1,981 | 1,981 | 1,910 | 1,919 | -65 | -3.3% | 13,500 |
2021/02/10 | 1,966 | 1,989 | 1,951 | 1,984 | +15 | +0.8% | 12,000 |
2021/02/09 | 1,977 | 1,977 | 1,949 | 1,969 | -17 | -0.9% | 21,200 |
2021/02/08 | 1,956 | 1,995 | 1,948 | 1,986 | +30 | +1.5% | 28,100 |
2021/02/05 | 1,950 | 1,958 | 1,936 | 1,956 | ±0 | ±0% | 18,800 |
2021/02/04 | 1,907 | 1,975 | 1,907 | 1,956 | +47 | +2.5% | 26,000 |
2021/02/03 | 1,881 | 1,919 | 1,870 | 1,909 | +28 | +1.5% | 31,400 |
2021/02/02 | 1,867 | 1,888 | 1,852 | 1,881 | +28 | +1.5% | 11,600 |
2021/02/01 | 1,838 | 1,873 | 1,830 | 1,853 | -2 | -0.1% | 22,800 |
2021/01/29 | 1,886 | 1,894 | 1,842 | 1,855 | -28 | -1.5% | 22,800 |
2021/01/28 | 1,860 | 1,888 | 1,853 | 1,883 | -6 | -0.3% | 23,700 |
2021/01/27 | 1,852 | 1,905 | 1,852 | 1,889 | +30 | +1.6% | 22,300 |
2021/01/26 | 1,895 | 1,899 | 1,851 | 1,859 | -76 | -3.9% | 35,600 |
2021/01/25 | 1,903 | 1,940 | 1,903 | 1,935 | +32 | +1.7% | 9,300 |
2021/01/22 | 1,892 | 1,910 | 1,868 | 1,903 | +16 | +0.8% | 18,600 |
2021/01/21 | 1,882 | 1,891 | 1,867 | 1,887 | +10 | +0.5% | 15,700 |
2021/01/20 | 1,874 | 1,885 | 1,853 | 1,877 | +1 | +0.1% | 12,600 |
2021/01/19 | 1,907 | 1,907 | 1,868 | 1,876 | -41 | -2.1% | 18,700 |
2021/01/18 | 1,910 | 1,921 | 1,849 | 1,917 | +9 | +0.5% | 23,200 |
2021/01/15 | 1,972 | 1,972 | 1,904 | 1,908 | -67 | -3.4% | 19,400 |
2021/01/14 | 2,013 | 2,013 | 1,957 | 1,975 | -26 | -1.3% | 37,600 |
2021/01/13 | 2,040 | 2,040 | 1,993 | 2,001 | -39 | -1.9% | 16,700 |
2021/01/12 | 1,982 | 2,040 | 1,978 | 2,040 | +58 | +2.9% | 30,500 |
2021/01/08 | 1,946 | 1,990 | 1,946 | 1,982 | +37 | +1.9% | 29,500 |
901~
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「大倉工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
大倉工 | 314,000円 | +4.0% | +5.2% | 4.94% | 8.60倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
Ine | 214,800円 | +10.0% | +4.9% | 0.61% | 15.65倍 | 2.55倍 |
|
ヘアケア「YOLU」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
テイカ | 157,900円 | +8.5% | +24.9% | 2.41% | 15.80倍 | 0.62倍 |
|
塗料、UV化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
市場注目の銘柄
チャート関連のコラム